Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2016	41.74	64,310	41.74	42.05	41.12	51,670	0	3.5
26/04/2016	41.74	28,270	41.74	42.05	40.82	18,100	0	1.2
25/04/2016	41.74	28,820	41.74	42.05	40.82	23,650	0	1.6
22/04/2016	41.74	18,390	41.43	41.74	41.43	9,360	0	0.6
21/04/2016	41.43	13,710	40.51	41.43	40.20	9,560	0	0.6
20/04/2016	40.51	37,550	40.82	40.82	39.89	32,500	0	2.1
19/04/2016	40.82	58,850	41.12	41.12	40.51	48,640	27,530	1.4
15/04/2016	41.12	26,090	41.12	41.43	40.82	18,000	0	1.2
14/04/2016	41.12	11,190	40.51	41.12	40.51	4,950	0	0.3
13/04/2016	40.51	104,410	41.12	41.12	39.58	82,850	0	5.4
12/04/2016	41.12	42,200	41.12	41.12	39.89	25,000	0	1.6
11/04/2016	41.12	48,400	41.74	42.36	39.58	0	0	0
08/04/2016	41.74	84,740	39.89	42.05	39.89	24,730	100	1.6
07/04/2016	39.89	26,030	40.82	40.82	39.89	2,700	2,900	-0.0
06/04/2016	40.82	46,170	39.89	40.82	39.27	24,200	2,200	1.4
05/04/2016	39.89	19,790	39.58	39.89	39.27	3,000	0	0.2
04/04/2016	39.58	30,950	39.58	40.20	38.65	5,300	21,830	-1.0
01/04/2016	39.58	20,180	39.89	40.20	39.27	0	0	0
31/03/2016	39.89	89,060	40.20	41.74	39.27	0	570	-0.0
30/03/2016	40.20	74,330	38.34	40.20	37.41	11,990	1,590	0.7
29/03/2016	38.34	48,570	37.11	38.34	37.11	12,500	0	0.8
28/03/2016	37.11	50,030	37.11	37.11	36.18	100,540	83,540	1.0
25/03/2016	37.11	25,980	37.41	37.41	34.94	2,710	146,322	-8.1
24/03/2016	37.41	19,860	38.34	38.34	37.41	0	0	0
23/03/2016	38.34	32,880	37.72	38.34	37.72	5,100	0	0.3
22/03/2016	37.72	19,490	38.34	38.34	37.11	500	0	0.0
21/03/2016	38.34	75,750	36.49	38.65	36.49	8,400	0	0.5
18/03/2016	36.49	12,930	36.49	36.49	35.87	0	0	0
17/03/2016	36.49	55,330	37.11	37.11	35.87	0	15,370	-0.9
16/03/2016	37.11	19,440	36.49	37.11	35.87	0	0	0
15/03/2016	36.49	29,860	37.72	37.72	35.87	0	0	0
14/03/2016	37.72	35,480	38.03	38.96	37.41	0	0	0
11/03/2016	38.03	58,320	37.72	38.96	37.41	0	0	0
10/03/2016	37.72	137,060	35.56	38.03	35.87	20	0	0.0
09/03/2016	35.56	43,600	35.25	36.18	35.25	7,400	0	0.4
08/03/2016	35.25	10,080	35.25	35.25	34.94	2,000	1,540	0.0
07/03/2016	35.25	31,250	35.56	35.87	34.63	0	3,780	-0.2
04/03/2016	35.56	20,550	35.25	36.18	35.25	0	0	0
03/03/2016	35.25	47,290	35.87	36.49	34.94	0	20,000	-1.1
02/03/2016	35.87	57,020	35.87	36.49	35.56	10,010	25,270	-0.9
01/03/2016	35.87	14,500	35.87	36.18	35.56	2,500	0	0.1
29/02/2016	35.87	6,250	36.80	36.80	35.25	20	0	0.0
26/02/2016	36.80	48,380	35.87	36.80	35.87	23,860	0	1.4
25/02/2016	35.87	45,120	36.49	36.49	35.25	30,490	5,000	1.5
24/02/2016	36.49	25,410	35.87	37.11	35.56	16,590	0	1.0
23/02/2016	35.87	63,110	37.11	37.11	35.25	2,000	22,970	-1.2
22/02/2016	37.11	100,560	36.18	37.11	35.56	64,750	6,000	3.5
19/02/2016	36.18	151,750	35.56	37.72	35.25	99,860	0	5.9
18/02/2016	35.56	99,800	33.70	35.87	34.01	18,890	0	1.1
17/02/2016	33.70	102,030	32.16	34.01	32.47	5,000	24,500	-1.0
16/02/2016	32.16	28,760	31.85	32.16	31.23	0	0	0
15/02/2016	31.85	1,790	31.85	32.16	30.92	0	0	0
05/02/2016	31.85	11,440	31.54	31.85	30.92	0	0	0
04/02/2016	31.54	9,180	30.92	31.54	30.92	0	0	0
03/02/2016	30.92	16,300	31.23	31.23	30.92	0	0	0
02/02/2016	31.23	36,310	30.61	31.23	30.61	0	32,740	-1.6
01/02/2016	30.61	30,040	30.92	31.54	30.61	0	0	0
29/01/2016	30.92	35,410	31.23	31.54	30.86	0	0	0
28/01/2016	31.23	8,900	31.54	31.54	30.74	0	4,210	-0.2
27/01/2016	31.54	12,700	31.85	31.85	31.23	0	0	0
26/01/2016	31.85	22,010	32.16	32.16	31.23	0	0	0
25/01/2016	32.16	16,650	31.54	32.78	31.23	0	0	0
22/01/2016	31.54	10,200	31.54	31.54	30.67	0	0	0
21/01/2016	31.54	18,830	31.85	31.85	30.61	0	0	0
20/01/2016	31.85	10,110	31.85	31.85	29.62	0	0	0
19/01/2016	31.85	20,170	30.86	32.16	30.43	6,230	0	0.3
18/01/2016	30.86	58,220	31.54	31.54	30.18	0	0	0
15/01/2016	31.54	57,310	31.85	32.16	30.92	0	1,270	-0.1
14/01/2016	31.85	40,760	32.16	32.16	31.23	0	0	0
13/01/2016	32.16	24,980	31.85	32.47	31.85	0	0	0
12/01/2016	31.85	10,220	32.16	32.47	31.85	0	0	0
11/01/2016	32.16	22,810	32.78	32.78	31.54	0	10,500	-0.5
08/01/2016	32.78	42,700	32.78	32.78	31.23	0	11,100	-0.6
07/01/2016	32.78	91,730	33.70	33.70	31.85	15,000	0	0.8
06/01/2016	33.70	31,460	34.01	34.01	33.39	0	0	0
05/01/2016	34.01	28,840	34.63	34.63	33.70	0	0	0
04/01/2016	34.63	8,100	35.25	35.25	34.01	0	0	0
31/12/2015	35.25	52,970	34.94	35.87	34.94	30,900	0	1.8
30/12/2015	34.94	15,560	35.25	35.25	34.94	0	0	0
29/12/2015	35.25	12,950	34.94	35.25	34.63	0	0	0
28/12/2015	34.94	26,560	35.25	35.56	34.63	0	0	0
25/12/2015	35.25	19,350	35.25	35.87	34.94	0	0	0
24/12/2015	35.25	14,620	34.94	35.87	34.94	0	0	0
23/12/2015	34.94	25,080	35.25	35.25	34.94	0	0	0
22/12/2015	35.25	24,620	35.56	35.56	34.94	1,300	1,550	-0.0
21/12/2015	35.56	27,880	35.87	36.18	35.25	0	0	0
18/12/2015	35.87	65,420	35.87	36.49	35.87	0	0	0
17/12/2015	35.87	19,970	35.87	36.49	35.87	0	0	0
16/12/2015	35.87	57,020	36.18	36.49	35.87	50	0	0.0
15/12/2015	36.18	57,550	35.25	37.11	35.25	0	10,200	-0.6
14/12/2015	35.25	46,870	35.25	35.87	34.94	0	0	0
11/12/2015	35.25	78,220	33.70	35.56	33.39	20,000	5,000	0.9
10/12/2015	33.70	35,780	33.70	34.01	33.39	0	0	0
09/12/2015	33.70	31,990	34.63	34.63	33.70	0	1,110	-0.1
08/12/2015	34.63	60,680	34.01	34.63	33.09	0	1,000	-0.1
07/12/2015	34.01	44,060	34.63	34.63	34.01	20,000	0	1.1
04/12/2015	34.63	27,540	34.63	34.63	34.01	5,000	0	0.3
03/12/2015	34.63	18,210	34.63	34.63	34.32	0	0	0
02/12/2015	34.63	20,910	34.01	34.63	34.01	0	0	0
01/12/2015	34.01	35,450	34.01	34.63	34.01	12,500	0	0.7

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.10	-0.73%	316,600	-10,600	-0.1	13.35 13.95 13.55
2 tháng (2024-07-22)	-1.10	-7.48%	695,100	-21,400	-0.3	13.35 14.70 13.55
3 tháng (2024-06-24)	-1.40	-9.33%	1,008,600	-21,400	-0.3	13.35 15.10 13.55
6 tháng (2024-03-25)	-2.40	-15%	3,117,500	-44,200	-0.6	13.35 16.10 13.55
12 tháng (2023-09-26)	-4.95	-26.68%	7,255,500	-50,528	-0.8	13.35 18.75 13.55
24 tháng (2022-10-03)	-3.50	-20.47%	20,623,600	-101,936	-4.0	12.90 23 13.55
36 tháng (2021-10-06)	-8.94	-39.66%	74,346,400	-202,956	-4.0	12.90 63.33 13.55
60 tháng (2019-10-17)	-3.31	-19.55%	100,885,930	-871,266	-13.2	11.64 63.33 13.55

CTCP Bóng đèn Điện Quang (dqc)

THỐNG KÊ GIAO DỊCH